| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 560.00 | 560.00 | 525.00 | 530.00 | 6,355,300 | 0 |
| 28-Dec-2021 | 600.00 | 600.00 | 560.00 | 560.00 | 4,391,500 | 0 |
| 27-Dec-2021 | 640.00 | 645.00 | 600.00 | 600.00 | 8,369,700 | 0 |
| 24-Dec-2021 | 610.00 | 650.00 | 605.00 | 640.00 | 18,016,600 | 0 |
| 23-Dec-2021 | 595.00 | 625.00 | 595.00 | 610.00 | 20,699,700 | 0 |
| 22-Dec-2021 | 600.00 | 615.00 | 590.00 | 595.00 | 25,751,100 | 0 |
| 21-Dec-2021 | 590.00 | 615.00 | 590.00 | 600.00 | 23,795,200 | 0 |
| 20-Dec-2021 | 600.00 | 605.00 | 590.00 | 590.00 | 19,718,600 | 0 |
| 17-Dec-2021 | 610.00 | 610.00 | 595.00 | 600.00 | 16,287,300 | 0 |
| 16-Dec-2021 | 625.00 | 650.00 | 585.00 | 610.00 | 26,127,700 | 0 |
| 15-Dec-2021 | 615.00 | 625.00 | 610.00 | 625.00 | 7,750,500 | 0 |
| 14-Dec-2021 | 625.00 | 625.00 | 615.00 | 615.00 | 13,746,700 | 0 |
| 13-Dec-2021 | 610.00 | 650.00 | 600.00 | 625.00 | 18,812,700 | 0 |
| 10-Dec-2021 | 605.00 | 620.00 | 585.00 | 610.00 | 20,671,200 | 0 |
| 09-Dec-2021 | 595.00 | 625.00 | 570.00 | 605.00 | 18,266,400 | 0 |
| 08-Dec-2021 | 595.00 | 615.00 | 595.00 | 595.00 | 15,900,800 | 0 |
| 07-Dec-2021 | 580.00 | 605.00 | 580.00 | 595.00 | 13,529,600 | 0 |
| 06-Dec-2021 | 555.00 | 585.00 | 555.00 | 580.00 | 8,676,700 | 0 |
| 03-Dec-2021 | 540.00 | 560.00 | 540.00 | 555.00 | 14,308,800 | 0 |
| 02-Dec-2021 | 515.00 | 555.00 | 505.00 | 540.00 | 20,270,700 | 0 |
| 01-Dec-2021 | 530.00 | 530.00 | 510.00 | 515.00 | 2,499,000 | 0 |
| 30-Nov-2021 | 515.00 | 530.00 | 510.00 | 530.00 | 3,704,100 | 0 |
| 29-Nov-2021 | 500.00 | 515.00 | 498.00 | 515.00 | 2,022,700 | 0 |
| 26-Nov-2021 | 520.00 | 520.00 | 496.00 | 500.00 | 1,469,400 | 0 |
| 25-Nov-2021 | 498.00 | 520.00 | 498.00 | 520.00 | 3,663,000 | 0 |
| 24-Nov-2021 | 510.00 | 525.00 | 496.00 | 498.00 | 3,920,600 | 0 |
| 23-Nov-2021 | 510.00 | 510.00 | 510.00 | 510.00 | 0 | 0 |
| 22-Nov-2021 | 510.00 | 510.00 | 510.00 | 510.00 | 0 | 0 |
| 19-Nov-2021 | 510.00 | 510.00 | 510.00 | 510.00 | 0 | 0 |
| 18-Nov-2021 | 510.00 | 510.00 | 510.00 | 510.00 | 0 | 0 |
| 17-Nov-2021 | 476.00 | 520.00 | 476.00 | 510.00 | 8,875,300 | 0 |
| 16-Nov-2021 | 478.00 | 488.00 | 476.00 | 476.00 | 3,641,900 | 0 |
| 15-Nov-2021 | 474.00 | 486.00 | 468.00 | 478.00 | 8,388,100 | 0 |
| 12-Nov-2021 | 466.00 | 466.00 | 466.00 | 466.00 | 0 | 0 |
| 11-Nov-2021 | 374.00 | 466.00 | 374.00 | 466.00 | 14,749,900 | 0 |
| 10-Nov-2021 | 358.00 | 374.00 | 356.00 | 374.00 | 2,997,000 | 0 |
| 09-Nov-2021 | 352.00 | 360.00 | 348.00 | 358.00 | 2,367,300 | 0 |
| 08-Nov-2021 | 348.00 | 356.00 | 344.00 | 352.00 | 2,550,900 | 0 |
| 05-Nov-2021 | 346.00 | 350.00 | 346.00 | 348.00 | 776,100 | 0 |
| 04-Nov-2021 | 334.00 | 348.00 | 334.00 | 346.00 | 3,367,400 | 0 |
| 03-Nov-2021 | 334.00 | 336.00 | 330.00 | 334.00 | 1,417,600 | 0 |
| 02-Nov-2021 | 334.00 | 340.00 | 332.00 | 334.00 | 1,926,200 | 0 |
| 01-Nov-2021 | 324.00 | 350.00 | 324.00 | 334.00 | 4,078,300 | 0 |
| 29-Oct-2021 | 306.00 | 330.00 | 306.00 | 324.00 | 5,331,300 | 0 |
| 28-Oct-2021 | 314.00 | 320.00 | 306.00 | 306.00 | 4,096,300 | 0 |
| 27-Oct-2021 | 316.00 | 322.00 | 310.00 | 312.00 | 3,103,400 | 0 |
| 26-Oct-2021 | 310.00 | 322.00 | 308.00 | 310.00 | 18,091,000 | 0 |
| 25-Oct-2021 | 310.00 | 318.00 | 308.00 | 310.00 | 2,760,900 | 0 |
| 22-Oct-2021 | 300.00 | 312.00 | 294.00 | 310.00 | 4,702,200 | 0 |
| 21-Oct-2021 | 302.00 | 316.00 | 300.00 | 300.00 | 17,605,800 | 0 |
| 19-Oct-2021 | 308.00 | 308.00 | 300.00 | 302.00 | 2,060,500 | 0 |
| 18-Oct-2021 | 294.00 | 340.00 | 292.00 | 306.00 | 2,874,400 | 0 |
| 15-Oct-2021 | 294.00 | 306.00 | 288.00 | 292.00 | 2,962,000 | 0 |
| 14-Oct-2021 | 292.00 | 302.00 | 288.00 | 292.00 | 4,741,700 | 0 |
| 13-Oct-2021 | 358.00 | 358.00 | 272.00 | 290.00 | 5,647,800 | 0 |
| 12-Oct-2021 | 232.00 | 292.00 | 220.00 | 292.00 | 14,727,000 | 0 |
| 11-Oct-2021 | 254.00 | 254.00 | 234.00 | 234.00 | 10,808,900 | 0 |
| 08-Oct-2021 | 228.00 | 258.00 | 196.00 | 250.00 | 12,984,600 | 0 |
| 07-Oct-2021 | 220.00 | 238.00 | 208.00 | 208.00 | 2,771,600 | 0 |
| 06-Oct-2021 | 240.00 | 244.00 | 222.00 | 222.00 | 940,500 | 0 |
| 05-Oct-2021 | 238.00 | 252.00 | 210.00 | 238.00 | 4,450,300 | 0 |
| 04-Oct-2021 | 145.00 | 191.00 | 142.00 | 191.00 | 4,730,500 | 0 |
| 01-Oct-2021 | 143.00 | 184.00 | 137.00 | 142.00 | 1,374,800 | 0 |
| 30-Sep-2021 | 148.00 | 148.00 | 146.00 | 146.00 | 27,200 | 0 |
| 29-Sep-2021 | 147.00 | 148.00 | 143.00 | 148.00 | 19,094,500 | 0 |
| 28-Sep-2021 | 187.00 | 187.00 | 141.00 | 147.00 | 24,394,300 | 0 |
| 27-Sep-2021 | 143.00 | 153.00 | 137.00 | 141.00 | 167,300 | 0 |
| 24-Sep-2021 | 143.00 | 144.00 | 141.00 | 143.00 | 113,600 | 0 |
| 23-Sep-2021 | 143.00 | 155.00 | 143.00 | 143.00 | 134,500 | 0 |
| 22-Sep-2021 | 142.00 | 148.00 | 142.00 | 142.00 | 1,050,000 | 0 |
| 21-Sep-2021 | 152.00 | 154.00 | 142.00 | 142.00 | 169,100 | 0 |
| 20-Sep-2021 | 149.00 | 159.00 | 149.00 | 150.00 | 18,472,400 | 0 |
| 17-Sep-2021 | 152.00 | 158.00 | 147.00 | 148.00 | 86,400 | 0 |
| 16-Sep-2021 | 150.00 | 164.00 | 144.00 | 150.00 | 952,800 | 0 |
| 15-Sep-2021 | 149.00 | 156.00 | 149.00 | 150.00 | 415,600 | 0 |
| 14-Sep-2021 | 145.00 | 150.00 | 145.00 | 149.00 | 8,692,800 | 0 |
| 13-Sep-2021 | 145.00 | 148.00 | 142.00 | 144.00 | 60,500 | 0 |
| 10-Sep-2021 | 146.00 | 150.00 | 142.00 | 143.00 | 570,000 | 0 |
| 09-Sep-2021 | 140.00 | 150.00 | 138.00 | 145.00 | 15,905,600 | 0 |
| 08-Sep-2021 | 142.00 | 154.00 | 135.00 | 140.00 | 15,152,900 | 0 |
| 07-Sep-2021 | 154.00 | 172.00 | 142.00 | 142.00 | 1,576,300 | 0 |
| 06-Sep-2021 | 124.00 | 167.00 | 123.00 | 152.00 | 8,520,600 | 0 |
| 03-Sep-2021 | 127.00 | 128.00 | 124.00 | 124.00 | 1,777,900 | 0 |
| 02-Sep-2021 | 121.00 | 130.00 | 121.00 | 127.00 | 254,300 | 0 |
| 01-Sep-2021 | 126.00 | 130.00 | 122.00 | 124.00 | 376,800 | 0 |
| 31-Aug-2021 | 119.00 | 141.00 | 116.00 | 125.00 | 9,346,400 | 0 |
| 30-Aug-2021 | 123.00 | 123.00 | 115.00 | 119.00 | 335,000 | 0 |
| 27-Aug-2021 | 121.00 | 124.00 | 121.00 | 123.00 | 107,500 | 0 |
| 26-Aug-2021 | 128.00 | 132.00 | 120.00 | 124.00 | 1,793,600 | 0 |
| 25-Aug-2021 | 125.00 | 131.00 | 123.00 | 126.00 | 168,600 | 0 |
| 24-Aug-2021 | 130.00 | 131.00 | 121.00 | 123.00 | 5,789,300 | 0 |
| 23-Aug-2021 | 130.00 | 133.00 | 124.00 | 130.00 | 120,700 | 0 |
| 20-Aug-2021 | 138.00 | 138.00 | 128.00 | 130.00 | 789,600 | 0 |
| 19-Aug-2021 | 137.00 | 141.00 | 130.00 | 137.00 | 13,718,100 | 0 |
| 18-Aug-2021 | 147.00 | 150.00 | 137.00 | 137.00 | 33,360,900 | 0 |
| 16-Aug-2021 | 144.00 | 148.00 | 138.00 | 147.00 | 7,317,700 | 0 |
| 13-Aug-2021 | 142.00 | 150.00 | 139.00 | 148.00 | 97,800 | 0 |
| 12-Aug-2021 | 147.00 | 147.00 | 137.00 | 138.00 | 10,955,600 | 0 |
| 10-Aug-2021 | 143.00 | 151.00 | 142.00 | 147.00 | 124,800 | 0 |
| 09-Aug-2021 | 156.00 | 156.00 | 146.00 | 146.00 | 623,600 | 0 |